KissMeData/145170/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17160	3250	2	23.36	85372237740	5021051	8602.11	14040	17930	14020	18080	9740	13910	17002.70	0.67	0	103786	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1558	141.82	1.17	12	55.30	121.00	14609.00	67800	20240524	-74.69	12220	20240805	40.43	67800	-74.69	20240524	12220	40.43	20240805	67800	-74.69	20240524	12220	40.43	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
3	20240830	150851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17610	3700	2	26.60	81002765040	4770401	8172.69	14040	17930	14020	18080	9740	13910	16980.28	0.67	0	127120	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1599	145.54	1.21	12	52.54	121.00	14609.00	67800	20240524	-74.03	12220	20240805	44.11	67800	-74.03	20240524	12220	44.11	20240805	67800	-74.03	20240524	12220	44.11	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
4	20240830	140851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17180	3270	2	23.51	72707780480	4294168	7356.81	14040	17930	14020	18080	9740	13910	16931.75	0.67	0	108673	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1560	141.98	1.18	12	47.29	121.00	14609.00	67800	20240524	-74.66	12220	20240805	40.59	67800	-74.66	20240524	12220	40.59	20240805	67800	-74.66	20240524	12220	40.59	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
5	20240830	130846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17500	3590	2	25.81	66437614240	3932339	6736.92	14040	17930	14020	18080	9740	13910	16895.19	0.67	0	65513	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1589	144.63	1.20	12	43.31	121.00	14609.00	67800	20240524	-74.19	12220	20240805	43.21	67800	-74.19	20240524	12220	43.21	20240805	67800	-74.19	20240524	12220	43.21	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
6	20240830	120850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17540	3630	2	26.10	60012698570	3565018	6107.62	14040	17930	14020	18080	9740	13910	16833.77	0.67	0	59407	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1593	144.96	1.20	12	39.26	121.00	14609.00	67800	20240524	-74.13	12220	20240805	43.54	67800	-74.13	20240524	12220	43.54	20240805	67800	-74.13	20240524	12220	43.54	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
7	20240830	110859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17030	3120	2	22.43	42416698950	2555535	4378.17	14040	17480	14020	18080	9740	13910	16597.97	0.67	0	-6135	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1546	140.74	1.17	12	28.15	121.00	14609.00	67800	20240524	-74.88	12220	20240805	39.36	67800	-74.88	20240524	12220	39.36	20240805	67800	-74.88	20240524	12220	39.36	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
8	20240830	100854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15440	1530	2	11.00	2562935260	173242	296.80	14040	15440	14020	18080	9740	13910	14793.96	0.67	0	46870	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1402	127.60	1.06	12	1.91	121.00	14609.00	67800	20240524	-77.23	12220	20240805	26.35	67800	-77.23	20240524	12220	26.35	20240805	67800	-77.23	20240524	12220	26.35	20240805	1.53	N	145170	500	45 억		61083	Y	N	0	N	00	N
9	20240830	090857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14580	670	2	4.82	382137740	26547	45.48	14040	14580	14020	18080	9740	13910	14394.76	0.67	0	16376	14283	14096	13993	13806	13703	14045	13755	45	4170	500	9730	10	1	9079834	1324	120.50	1.00	12	0.29	121.00	14609.00	67800	20240524	-78.50	12220	20240805	19.31	67800	-78.50	20240524	12220	19.31	20240805	67800	-78.50	20240524	12220	19.31	20240805	1.53	N	145170	500	45 억		61083	N	N	0	N	00	N
10	20240829	160856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13910	-240	5	-1.70	808027270	57763	63.55	14150	14180	13890	18390	9910	14150	13988.77	0.75	0	-7250	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1263	114.96	0.95	12	0.64	121.00	14609.00	67800	20240524	-79.48	12220	20240805	13.83	67800	-79.48	20240524	12220	13.83	20240805	67800	-79.48	20240524	12220	13.83	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
11	20240829	150905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13970	-180	5	-1.27	751390120	53701	59.08	14150	14180	13890	18390	9910	14150	13992.11	0.75	0	-8364	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1268	115.45	0.96	12	0.59	121.00	14609.00	67800	20240524	-79.40	12220	20240805	14.32	67800	-79.40	20240524	12220	14.32	20240805	67800	-79.40	20240524	12220	14.32	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
12	20240829	140905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13930	-220	5	-1.55	680916670	48643	53.52	14150	14180	13890	18390	9910	14150	13998.25	0.75	0	-10144	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1265	115.12	0.95	12	0.54	121.00	14609.00	67800	20240524	-79.45	12220	20240805	13.99	67800	-79.45	20240524	12220	13.99	20240805	67800	-79.45	20240524	12220	13.99	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
13	20240829	130907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13940	-210	5	-1.48	635774690	45402	49.95	14150	14180	13890	18390	9910	14150	14003.23	0.75	0	-9799	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1266	115.21	0.95	12	0.50	121.00	14609.00	67800	20240524	-79.44	12220	20240805	14.08	67800	-79.44	20240524	12220	14.08	20240805	67800	-79.44	20240524	12220	14.08	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
14	20240829	120905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13950	-200	5	-1.41	557986950	39830	43.82	14150	14180	13890	18390	9910	14150	14009.21	0.75	0	-9147	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1267	115.29	0.95	12	0.44	121.00	14609.00	67800	20240524	-79.42	12220	20240805	14.16	67800	-79.42	20240524	12220	14.16	20240805	67800	-79.42	20240524	12220	14.16	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
15	20240829	110905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13970	-180	5	-1.27	505378130	36064	39.68	14150	14180	13890	18390	9910	14150	14013.37	0.75	0	-9177	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1268	115.45	0.96	12	0.40	121.00	14609.00	67800	20240524	-79.40	12220	20240805	14.32	67800	-79.40	20240524	12220	14.32	20240805	67800	-79.40	20240524	12220	14.32	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
16	20240829	100900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14010	-140	5	-0.99	366163080	26096	28.71	14150	14180	13890	18390	9910	14150	14031.39	0.75	0	-9747	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1272	115.79	0.96	12	0.29	121.00	14609.00	67800	20240524	-79.34	12220	20240805	14.65	67800	-79.34	20240524	12220	14.65	20240805	67800	-79.34	20240524	12220	14.65	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
17	20240829	090903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14170	20	2	0.14	72600560	5133	5.65	14150	14180	14050	18390	9910	14150	14143.88	0.75	0	-2025	14536	14342	14156	13962	13776	14250	13870	45	4240	500	9900	10	1	9079834	1287	117.11	0.97	12	0.06	121.00	14609.00	67800	20240524	-79.10	12220	20240805	15.96	67800	-79.10	20240524	12220	15.96	20240805	67800	-79.10	20240524	12220	15.96	20240805	1.55	N	145170	500	45 억		68286	N	N	0	N	00	N
18	20240828	160835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14150	-250	5	-1.74	1226337260	86870	136.83	14320	14350	13970	18720	10080	14400	14116.77	0.89	0	-12211	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1285	116.94	0.97	12	0.96	121.00	14609.00	67800	20240524	-79.13	12220	20240805	15.79	67800	-79.13	20240524	12220	15.79	20240805	67800	-79.13	20240524	12220	15.79	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
19	20240828	150841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14160	-240	5	-1.67	1163157830	82405	129.80	14320	14350	13970	18720	10080	14400	14115.14	0.89	0	-13844	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1286	117.02	0.97	12	0.91	121.00	14609.00	67800	20240524	-79.12	12220	20240805	15.88	67800	-79.12	20240524	12220	15.88	20240805	67800	-79.12	20240524	12220	15.88	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
20	20240828	140843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14080	-320	5	-2.22	970723380	68778	108.34	14320	14350	13970	18720	10080	14400	14113.86	0.89	0	-23758	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1278	116.36	0.96	12	0.76	121.00	14609.00	67800	20240524	-79.23	12220	20240805	15.22	67800	-79.23	20240524	12220	15.22	20240805	67800	-79.23	20240524	12220	15.22	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
21	20240828	130840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14060	-340	5	-2.36	931799530	66012	103.98	14320	14350	13970	18720	10080	14400	14115.61	0.89	0	-24389	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1277	116.20	0.96	12	0.73	121.00	14609.00	67800	20240524	-79.26	12220	20240805	15.06	67800	-79.26	20240524	12220	15.06	20240805	67800	-79.26	20240524	12220	15.06	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
22	20240828	120838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13980	-420	5	-2.92	886601360	62792	98.91	14320	14350	13970	18720	10080	14400	14119.65	0.89	0	-24483	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1269	115.54	0.96	12	0.69	121.00	14609.00	67800	20240524	-79.38	12220	20240805	14.40	67800	-79.38	20240524	12220	14.40	20240805	67800	-79.38	20240524	12220	14.40	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
23	20240828	110838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14060	-340	5	-2.36	627197230	44313	69.80	14320	14350	14060	18720	10080	14400	14153.80	0.89	0	-13825	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1277	116.20	0.96	12	0.49	121.00	14609.00	67800	20240524	-79.26	12220	20240805	15.06	67800	-79.26	20240524	12220	15.06	20240805	67800	-79.26	20240524	12220	15.06	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
24	20240828	100906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14240	-160	5	-1.11	397290730	28044	44.17	14320	14350	14070	18720	10080	14400	14166.69	0.89	0	-4413	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1293	117.69	0.97	12	0.31	121.00	14609.00	67800	20240524	-79.00	12220	20240805	16.53	67800	-79.00	20240524	12220	16.53	20240805	67800	-79.00	20240524	12220	16.53	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
25	20240828	090853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14150	-250	5	-1.74	96189600	6761	10.65	14320	14350	14140	18720	10080	14400	14227.13	0.89	0	-2580	14760	14580	14370	14190	13980	14475	14085	45	4320	500	10080	10	1	9079834	1285	116.94	0.97	12	0.07	121.00	14609.00	67800	20240524	-79.13	12220	20240805	15.79	67800	-79.13	20240524	12220	15.79	20240805	67800	-79.13	20240524	12220	15.79	20240805	1.54	N	145170	500	45 억		80549	N	N	0	N	00	N
26	20240827	160835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14400	-10	5	-0.07	903120530	63270	84.57	14420	14550	14160	18730	10090	14410	14273.53	0.83	0	4857	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1307	119.01	0.99	12	0.70	121.00	14609.00	67800	20240524	-78.76	12220	20240805	17.84	67800	-78.76	20240524	12220	17.84	20240805	67800	-78.76	20240524	12220	17.84	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
27	20240827	150840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14350	-60	5	-0.42	840529190	58908	78.74	14420	14550	14160	18730	10090	14410	14268.51	0.83	0	4016	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1303	118.60	0.98	12	0.65	121.00	14609.00	67800	20240524	-78.83	12220	20240805	17.43	67800	-78.83	20240524	12220	17.43	20240805	67800	-78.83	20240524	12220	17.43	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
28	20240827	140842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14230	-180	5	-1.25	688555540	48287	64.55	14420	14550	14160	18730	10090	14410	14259.65	0.83	0	2718	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1292	117.60	0.97	12	0.53	121.00	14609.00	67800	20240524	-79.01	12220	20240805	16.45	67800	-79.01	20240524	12220	16.45	20240805	67800	-79.01	20240524	12220	16.45	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
29	20240827	130844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14250	-160	5	-1.11	626296550	43907	58.69	14420	14550	14160	18730	10090	14410	14264.16	0.83	0	718	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1294	117.77	0.98	12	0.48	121.00	14609.00	67800	20240524	-78.98	12220	20240805	16.61	67800	-78.98	20240524	12220	16.61	20240805	67800	-78.98	20240524	12220	16.61	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
30	20240827	120846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14250	-160	5	-1.11	582154460	40802	54.54	14420	14550	14160	18730	10090	14410	14267.79	0.83	0	1377	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1294	117.77	0.98	12	0.45	121.00	14609.00	67800	20240524	-78.98	12220	20240805	16.61	67800	-78.98	20240524	12220	16.61	20240805	67800	-78.98	20240524	12220	16.61	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
31	20240827	110842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14210	-200	5	-1.39	488218840	34199	45.71	14420	14550	14160	18730	10090	14410	14275.82	0.83	0	-781	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1290	117.44	0.97	12	0.38	121.00	14609.00	67800	20240524	-79.04	12220	20240805	16.28	67800	-79.04	20240524	12220	16.28	20240805	67800	-79.04	20240524	12220	16.28	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
32	20240827	100841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14230	-180	5	-1.25	381874510	26717	35.71	14420	14550	14160	18730	10090	14410	14293.32	0.83	0	-3770	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1292	117.60	0.97	12	0.29	121.00	14609.00	67800	20240524	-79.01	12220	20240805	16.45	67800	-79.01	20240524	12220	16.45	20240805	67800	-79.01	20240524	12220	16.45	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
33	20240827	090841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14490	80	2	0.56	26444430	1828	2.44	14420	14550	14420	18730	10090	14410	14466.32	0.83	0	-731	15030	14720	14540	14230	14050	14630	14140	45	4320	500	10080	10	1	9079834	1316	119.75	0.99	12	0.02	121.00	14609.00	67800	20240524	-78.63	12220	20240805	18.58	67800	-78.63	20240524	12220	18.58	20240805	67800	-78.63	20240524	12220	18.58	20240805	1.49	N	145170	500	45 억		75693	N	N	0	N	00	N
34	20240826	160828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14410	-320	5	-2.17	1069888850	73589	62.37	14650	14850	14360	19140	10320	14730	14538.49	0.77	0	5829	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1308	119.09	0.99	12	0.81	121.00	14609.00	67800	20240524	-78.75	12220	20240805	17.92	67800	-78.75	20240524	12220	17.92	20240805	67800	-78.75	20240524	12220	17.92	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
35	20240826	150835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14400	-330	5	-2.24	992042360	68196	57.80	14650	14850	14360	19140	10320	14730	14546.66	0.77	0	2795	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1307	119.01	0.99	12	0.75	121.00	14609.00	67800	20240524	-78.76	12220	20240805	17.84	67800	-78.76	20240524	12220	17.84	20240805	67800	-78.76	20240524	12220	17.84	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
36	20240826	140838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14400	-330	5	-2.24	856227210	58758	49.80	14650	14850	14390	19140	10320	14730	14571.83	0.77	0	1909	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1307	119.01	0.99	12	0.65	121.00	14609.00	67800	20240524	-78.76	12220	20240805	17.84	67800	-78.76	20240524	12220	17.84	20240805	67800	-78.76	20240524	12220	17.84	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
37	20240826	130839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14460	-270	5	-1.83	724771760	49649	42.08	14650	14850	14390	19140	10320	14730	14597.65	0.77	0	-1542	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1313	119.50	0.99	12	0.55	121.00	14609.00	67800	20240524	-78.67	12220	20240805	18.33	67800	-78.67	20240524	12220	18.33	20240805	67800	-78.67	20240524	12220	18.33	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
38	20240826	120834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14520	-210	5	-1.43	615960120	42121	35.70	14650	14850	14490	19140	10320	14730	14623.33	0.77	0	-1886	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1318	120.00	0.99	12	0.46	121.00	14609.00	67800	20240524	-78.58	12220	20240805	18.82	67800	-78.58	20240524	12220	18.82	20240805	67800	-78.58	20240524	12220	18.82	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
39	20240826	110838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14620	-110	5	-0.75	526521040	35976	30.49	14650	14850	14490	19140	10320	14730	14635.08	0.77	0	-427	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1327	120.83	1.00	12	0.40	121.00	14609.00	67800	20240524	-78.44	12220	20240805	19.64	67800	-78.44	20240524	12220	19.64	20240805	67800	-78.44	20240524	12220	19.64	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
40	20240826	100838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14740	10	2	0.07	393912450	26894	22.79	14650	14850	14490	19140	10320	14730	14646.54	0.77	0	2281	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1338	121.82	1.01	12	0.30	121.00	14609.00	67800	20240524	-78.26	12220	20240805	20.62	67800	-78.26	20240524	12220	20.62	20240805	67800	-78.26	20240524	12220	20.62	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
41	20240826	090835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14820	90	2	0.61	68933150	4674	3.96	14650	14850	14650	19140	10320	14730	14748.61	0.77	0	825	15123	14926	14743	14546	14363	14835	14455	45	4410	500	10310	10	1	9079834	1346	122.48	1.01	12	0.05	121.00	14609.00	67800	20240524	-78.14	12220	20240805	21.28	67800	-78.14	20240524	12220	21.28	20240805	67800	-78.14	20240524	12220	21.28	20240805	1.48	N	145170	500	45 억		69635	N	N	0	N	00	N
42	20240823	160830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14730	-510	5	-3.35	1690507260	115271	63.13	14800	14940	14560	19810	10670	15240	14665.47	0.46	0	27538	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1337	121.74	1.01	12	1.27	121.00	14609.00	67800	20240524	-78.27	12220	20240805	20.54	67800	-78.27	20240524	12220	20.54	20240805	67800	-78.27	20240524	12220	20.54	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
43	20240823	150837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14620	-620	5	-4.07	1634875810	111486	61.06	14800	14940	14560	19810	10670	15240	14664.40	0.46	0	25868	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1327	120.83	1.00	12	1.23	121.00	14609.00	67800	20240524	-78.44	12220	20240805	19.64	67800	-78.44	20240524	12220	19.64	20240805	67800	-78.44	20240524	12220	19.64	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
44	20240823	140836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14630	-610	5	-4.00	1456205190	99270	54.37	14800	14940	14560	19810	10670	15240	14669.14	0.46	0	21355	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1328	120.91	1.00	12	1.09	121.00	14609.00	67800	20240524	-78.42	12220	20240805	19.72	67800	-78.42	20240524	12220	19.72	20240805	67800	-78.42	20240524	12220	19.72	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
45	20240823	130836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14640	-600	5	-3.94	1339158150	91273	49.99	14800	14940	14560	19810	10670	15240	14672.01	0.46	0	18122	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1329	120.99	1.00	12	1.01	121.00	14609.00	67800	20240524	-78.41	12220	20240805	19.80	67800	-78.41	20240524	12220	19.80	20240805	67800	-78.41	20240524	12220	19.80	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
46	20240823	120834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14600	-640	5	-4.20	1167792910	79554	43.57	14800	14940	14560	19810	10670	15240	14679.25	0.46	0	10633	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1326	120.66	1.00	12	0.88	121.00	14609.00	67800	20240524	-78.47	12220	20240805	19.48	67800	-78.47	20240524	12220	19.48	20240805	67800	-78.47	20240524	12220	19.48	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
47	20240823	110833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14580	-660	5	-4.33	987046440	67167	36.79	14800	14940	14560	19810	10670	15240	14695.41	0.46	0	5918	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1324	120.50	1.00	12	0.74	121.00	14609.00	67800	20240524	-78.50	12220	20240805	19.31	67800	-78.50	20240524	12220	19.31	20240805	67800	-78.50	20240524	12220	19.31	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
48	20240823	100834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14740	-500	5	-3.28	699049280	47499	26.01	14800	14940	14560	19810	10670	15240	14717.14	0.46	0	6035	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1338	121.82	1.01	12	0.52	121.00	14609.00	67800	20240524	-78.26	12220	20240805	20.62	67800	-78.26	20240524	12220	20.62	20240805	67800	-78.26	20240524	12220	20.62	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
49	20240823	090836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14810	-430	5	-2.82	150609000	10165	5.57	14800	14940	14750	19810	10670	15240	14816.43	0.46	0	1619	16600	15920	15500	14820	14400	15710	14610	45	4570	500	10660	10	1	9079834	1345	122.40	1.01	12	0.11	121.00	14609.00	67800	20240524	-78.16	12220	20240805	21.19	67800	-78.16	20240524	12220	21.19	20240805	67800	-78.16	20240524	12220	21.19	20240805	1.43	N	145170	500	45 억		42143	N	N	0	N	00	N
50	20240822	160829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15240	-410	5	-2.62	2777024240	178365	151.25	15750	16180	15080	20300	10960	15650	15569.84	0.72	0	-22822	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1384	125.95	1.04	12	1.96	121.00	14609.00	67800	20240524	-77.52	12220	20240805	24.71	67800	-77.52	20240524	12220	24.71	20240805	67800	-77.52	20240524	12220	24.71	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
51	20240822	150836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15200	-450	5	-2.88	2633149800	168924	143.24	15750	16180	15080	20300	10960	15650	15587.78	0.72	0	-28933	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1380	125.62	1.04	12	1.86	121.00	14609.00	67800	20240524	-77.58	12220	20240805	24.39	67800	-77.58	20240524	12220	24.39	20240805	67800	-77.58	20240524	12220	24.39	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
52	20240822	140837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15340	-310	5	-1.98	2467080750	158001	133.98	15750	16180	15080	20300	10960	15650	15614.34	0.72	0	-29873	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1393	126.78	1.05	12	1.74	121.00	14609.00	67800	20240524	-77.37	12220	20240805	25.53	67800	-77.37	20240524	12220	25.53	20240805	67800	-77.37	20240524	12220	25.53	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
53	20240822	130837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15270	-380	5	-2.43	2406239760	154015	130.60	15750	16180	15080	20300	10960	15650	15623.41	0.72	0	-31148	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1386	126.20	1.05	12	1.70	121.00	14609.00	67800	20240524	-77.48	12220	20240805	24.96	67800	-77.48	20240524	12220	24.96	20240805	67800	-77.48	20240524	12220	24.96	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
54	20240822	120840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15260	-390	5	-2.49	2295181060	146727	124.42	15750	16180	15080	20300	10960	15650	15642.53	0.72	0	-30881	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1386	126.12	1.04	12	1.62	121.00	14609.00	67800	20240524	-77.49	12220	20240805	24.88	67800	-77.49	20240524	12220	24.88	20240805	67800	-77.49	20240524	12220	24.88	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
55	20240822	110832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15460	-190	5	-1.21	1891481210	120346	102.05	15750	16180	15410	20300	10960	15650	15717.03	0.72	0	-30932	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1404	127.77	1.06	12	1.33	121.00	14609.00	67800	20240524	-77.20	12220	20240805	26.51	67800	-77.20	20240524	12220	26.51	20240805	67800	-77.20	20240524	12220	26.51	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
56	20240822	100832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15590	-60	5	-0.38	1221017500	77448	65.67	15750	16180	15410	20300	10960	15650	15765.64	0.72	0	-15394	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1416	128.84	1.07	12	0.85	121.00	14609.00	67800	20240524	-77.01	12220	20240805	27.58	67800	-77.01	20240524	12220	27.58	20240805	67800	-77.01	20240524	12220	27.58	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
57	20240822	090833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16000	350	2	2.24	290549770	18130	15.37	15750	16180	15750	20300	10960	15650	16025.91	0.72	0	8196	16756	16202	15836	15282	14916	16020	15100	45	4650	500	10950	10	1	9079834	1453	132.23	1.10	12	0.20	121.00	14609.00	67800	20240524	-76.40	12220	20240805	30.93	67800	-76.40	20240524	12220	30.93	20240805	67800	-76.40	20240524	12220	30.93	20240805	1.55	N	145170	500	45 억		64944	N	N	0	N	00	N
58	20240821	160827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15650	-540	5	-3.34	1843400990	117397	53.03	16390	16390	15470	21000	11340	16190	15702.55	1.04	0	-29359	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1421	129.34	1.07	12	1.29	121.00	14609.00	67800	20240524	-76.92	12220	20240805	28.07	67800	-76.92	20240524	12220	28.07	20240805	67800	-76.92	20240524	12220	28.07	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
59	20240821	150838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15620	-570	5	-3.52	1750173240	111445	50.34	16390	16390	15470	21000	11340	16190	15704.18	1.04	0	-31082	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1418	129.09	1.07	12	1.23	121.00	14609.00	67800	20240524	-76.96	12220	20240805	27.82	67800	-76.96	20240524	12220	27.82	20240805	67800	-76.96	20240524	12220	27.82	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
60	20240821	140832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15540	-650	5	-4.01	1626246450	103500	46.75	16390	16390	15470	21000	11340	16190	15712.33	1.04	0	-33713	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1411	128.43	1.06	12	1.14	121.00	14609.00	67800	20240524	-77.08	12220	20240805	27.17	67800	-77.08	20240524	12220	27.17	20240805	67800	-77.08	20240524	12220	27.17	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
61	20240821	130841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15540	-650	5	-4.01	1567261230	99706	45.04	16390	16390	15470	21000	11340	16190	15718.62	1.04	0	-33503	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1411	128.43	1.06	12	1.10	121.00	14609.00	67800	20240524	-77.08	12220	20240805	27.17	67800	-77.08	20240524	12220	27.17	20240805	67800	-77.08	20240524	12220	27.17	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
62	20240821	120839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15610	-580	5	-3.58	1419109510	90210	40.75	16390	16390	15470	21000	11340	16190	15730.96	1.04	0	-29535	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1417	129.01	1.07	12	0.99	121.00	14609.00	67800	20240524	-76.98	12220	20240805	27.74	67800	-76.98	20240524	12220	27.74	20240805	67800	-76.98	20240524	12220	27.74	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
63	20240821	110836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15500	-690	5	-4.26	1284645410	81548	36.83	16390	16390	15480	21000	11340	16190	15753.01	1.04	0	-29404	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1407	128.10	1.06	12	0.90	121.00	14609.00	67800	20240524	-77.14	12220	20240805	26.84	67800	-77.14	20240524	12220	26.84	20240805	67800	-77.14	20240524	12220	26.84	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
64	20240821	100841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15550	-640	5	-3.95	1005703550	63584	28.72	16390	16390	15530	21000	11340	16190	15816.68	1.04	0	-23917	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1412	128.51	1.06	12	0.70	121.00	14609.00	67800	20240524	-77.06	12220	20240805	27.25	67800	-77.06	20240524	12220	27.25	20240805	67800	-77.06	20240524	12220	27.25	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
65	20240821	090831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15910	-280	5	-1.73	239289170	14863	6.71	16390	16390	15910	21000	11340	16190	16099.39	1.04	0	-8688	17210	16700	16250	15740	15290	16955	15995	45	4810	500	11330	10	1	9079834	1445	131.49	1.09	12	0.16	121.00	14609.00	67800	20240524	-76.53	12220	20240805	30.20	67800	-76.53	20240524	12220	30.20	20240805	67800	-76.53	20240524	12220	30.20	20240805	1.40	N	145170	500	45 억		94331	N	N	0	N	00	N
66	20240820	160821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16190	460	2	2.92	3604891880	219216	107.67	15800	16760	15800	20400	11020	15730	16444.90	0.39	0	59198	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1470	133.80	1.11	12	2.41	121.00	14609.00	67800	20240524	-76.12	12220	20240805	32.49	67800	-76.12	20240524	12220	32.49	20240805	67800	-76.12	20240524	12220	32.49	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
67	20240820	150834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16180	450	2	2.86	3485825510	211863	104.06	15800	16760	15800	20400	11020	15730	16453.21	0.39	0	58690	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1469	133.72	1.11	12	2.33	121.00	14609.00	67800	20240524	-76.14	12220	20240805	32.41	67800	-76.14	20240524	12220	32.41	20240805	67800	-76.14	20240524	12220	32.41	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
68	20240820	140830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16320	590	2	3.75	3225165830	195827	96.18	15800	16760	15800	20400	11020	15730	16469.46	0.39	0	56730	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1482	134.88	1.12	12	2.16	121.00	14609.00	67800	20240524	-75.93	12220	20240805	33.55	67800	-75.93	20240524	12220	33.55	20240805	67800	-75.93	20240524	12220	33.55	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
69	20240820	130832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16350	620	2	3.94	3119578250	189348	93.00	15800	16760	15800	20400	11020	15730	16475.37	0.39	0	55699	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1485	135.12	1.12	12	2.09	121.00	14609.00	67800	20240524	-75.88	12220	20240805	33.80	67800	-75.88	20240524	12220	33.80	20240805	67800	-75.88	20240524	12220	33.80	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
70	20240820	120828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16590	860	2	5.47	2900792120	176024	86.46	15800	16760	15800	20400	11020	15730	16479.53	0.39	0	58877	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1506	137.11	1.14	12	1.94	121.00	14609.00	67800	20240524	-75.53	12220	20240805	35.76	67800	-75.53	20240524	12220	35.76	20240805	67800	-75.53	20240524	12220	35.76	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
71	20240820	110825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16500	770	2	4.90	2526684640	153421	75.35	15800	16760	15800	20400	11020	15730	16468.96	0.39	0	57426	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1498	136.36	1.13	12	1.69	121.00	14609.00	67800	20240524	-75.66	12220	20240805	35.02	67800	-75.66	20240524	12220	35.02	20240805	67800	-75.66	20240524	12220	35.02	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
72	20240820	100824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16250	520	2	3.31	2116222840	128313	63.02	15800	16760	15800	20400	11020	15730	16492.66	0.39	0	51817	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1475	134.30	1.11	12	1.41	121.00	14609.00	67800	20240524	-76.03	12220	20240805	32.98	67800	-76.03	20240524	12220	32.98	20240805	67800	-76.03	20240524	12220	32.98	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
73	20240820	090826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16470	740	2	4.70	372780250	22958	11.28	15800	16480	15800	20400	11020	15730	16237.49	0.39	0	15182	17056	16392	16036	15372	15016	16215	15195	45	4670	500	11010	10	1	9079834	1495	136.12	1.13	12	0.25	121.00	14609.00	67800	20240524	-75.71	12220	20240805	34.78	67800	-75.71	20240524	12220	34.78	20240805	67800	-75.71	20240524	12220	34.78	20240805	1.54	N	145170	500	45 억		35133	N	N	0	N	00	N
74	20240819	160817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15730	-500	5	-3.08	3240098760	202080	86.85	16240	16700	15680	21050	11370	16230	16034.18	0.57	0	-16970	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1428	130.00	1.08	12	2.23	121.00	14609.00	67800	20240524	-76.80	12220	20240805	28.72	67800	-76.80	20240524	12220	28.72	20240805	67800	-76.80	20240524	12220	28.72	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
75	20240819	150823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15770	-460	5	-2.83	3076800560	191706	82.40	16240	16700	15710	21050	11370	16230	16049.52	0.57	0	-19588	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1432	130.33	1.08	12	2.11	121.00	14609.00	67800	20240524	-76.74	12220	20240805	29.05	67800	-76.74	20240524	12220	29.05	20240805	67800	-76.74	20240524	12220	29.05	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
76	20240819	140825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15870	-360	5	-2.22	2867680650	178486	76.71	16240	16700	15710	21050	11370	16230	16066.64	0.57	0	-23573	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1441	131.16	1.09	12	1.97	121.00	14609.00	67800	20240524	-76.59	12220	20240805	29.87	67800	-76.59	20240524	12220	29.87	20240805	67800	-76.59	20240524	12220	29.87	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
77	20240819	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15890	-340	5	-2.09	2668055450	165877	71.29	16240	16700	15710	21050	11370	16230	16084.49	0.57	0	-30486	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1443	131.32	1.09	12	1.83	121.00	14609.00	67800	20240524	-76.56	12220	20240805	30.03	67800	-76.56	20240524	12220	30.03	20240805	67800	-76.56	20240524	12220	30.03	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
78	20240819	120820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15780	-450	5	-2.77	2472088370	153530	65.99	16240	16700	15710	21050	11370	16230	16101.61	0.57	0	-34606	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1433	130.41	1.08	12	1.69	121.00	14609.00	67800	20240524	-76.73	12220	20240805	29.13	67800	-76.73	20240524	12220	29.13	20240805	67800	-76.73	20240524	12220	29.13	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
79	20240819	110822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15850	-380	5	-2.34	2194381380	135921	58.42	16240	16700	15830	21050	11370	16230	16144.50	0.57	0	-34499	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1439	130.99	1.08	12	1.50	121.00	14609.00	67800	20240524	-76.62	12220	20240805	29.71	67800	-76.62	20240524	12220	29.71	20240805	67800	-76.62	20240524	12220	29.71	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
80	20240819	100824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15970	-260	5	-1.60	1841962700	113775	48.90	16240	16700	15900	21050	11370	16230	16189.50	0.57	0	-29757	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1450	131.98	1.09	12	1.25	121.00	14609.00	67800	20240524	-76.45	12220	20240805	30.69	67800	-76.45	20240524	12220	30.69	20240805	67800	-76.45	20240524	12220	30.69	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
81	20240819	090823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15920	-310	5	-1.91	320071840	19959	8.58	16240	16280	15900	21050	11370	16230	16035.88	0.57	0	1275	16903	16566	16283	15946	15663	16735	16115	45	4820	500	11360	10	1	9079834	1446	131.57	1.09	12	0.22	121.00	14609.00	67800	20240524	-76.52	12220	20240805	30.28	67800	-76.52	20240524	12220	30.28	20240805	67800	-76.52	20240524	12220	30.28	20240805	1.46	N	145170	500	45 억		52103	N	N	0	N	00	N
82	20240816	160815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16230	90	2	0.56	3767215960	230087	69.83	16140	16620	16000	20950	11300	16140	16374.39	0.24	0	30566	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1474	134.13	1.11	12	2.53	121.00	14609.00	67800	20240524	-76.06	12220	20240805	32.82	67800	-76.06	20240524	12220	32.82	20240805	67800	-76.06	20240524	12220	32.82	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
83	20240816	150817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16400	260	2	1.61	3531744940	215620	65.44	16140	16620	16000	20950	11300	16140	16380.16	0.24	0	26719	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1489	135.54	1.12	12	2.37	121.00	14609.00	67800	20240524	-75.81	12220	20240805	34.21	67800	-75.81	20240524	12220	34.21	20240805	67800	-75.81	20240524	12220	34.21	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
84	20240816	140821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16350	210	2	1.30	3213524860	196242	59.56	16140	16620	16000	20950	11300	16140	16376.05	0.24	0	22378	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1485	135.12	1.12	12	2.16	121.00	14609.00	67800	20240524	-75.88	12220	20240805	33.80	67800	-75.88	20240524	12220	33.80	20240805	67800	-75.88	20240524	12220	33.80	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
85	20240816	130823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16290	150	2	0.93	2602600520	158635	48.15	16140	16620	16000	20950	11300	16140	16407.24	0.24	0	10530	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1479	134.63	1.12	12	1.75	121.00	14609.00	67800	20240524	-75.97	12220	20240805	33.31	67800	-75.97	20240524	12220	33.31	20240805	67800	-75.97	20240524	12220	33.31	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
86	20240816	120817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16090	-50	5	-0.31	2453647250	149451	45.36	16140	16620	16000	20950	11300	16140	16418.87	0.24	0	6197	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1461	132.98	1.10	12	1.65	121.00	14609.00	67800	20240524	-76.27	12220	20240805	31.67	67800	-76.27	20240524	12220	31.67	20240805	67800	-76.27	20240524	12220	31.67	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
87	20240816	110821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16480	340	2	2.11	2006577920	121913	37.00	16140	16620	16140	20950	11300	16140	16460.69	0.24	0	14092	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1496	136.20	1.13	12	1.34	121.00	14609.00	67800	20240524	-75.69	12220	20240805	34.86	67800	-75.69	20240524	12220	34.86	20240805	67800	-75.69	20240524	12220	34.86	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
88	20240816	100818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16620	480	2	2.97	1541428990	93758	28.46	16140	16620	16140	20950	11300	16140	16442.46	0.24	0	19205	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1509	137.36	1.14	12	1.03	121.00	14609.00	67800	20240524	-75.49	12220	20240805	36.01	67800	-75.49	20240524	12220	36.01	20240805	67800	-75.49	20240524	12220	36.01	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
89	20240816	090818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16390	250	2	1.55	497238790	30473	9.25	16140	16560	16140	20950	11300	16140	16320.95	0.24	0	9288	17306	16722	16326	15742	15346	16525	15545	45	4810	500	11290	10	1	9079834	1488	135.45	1.12	12	0.34	121.00	14609.00	67800	20240524	-75.83	12220	20240805	34.12	67800	-75.83	20240524	12220	34.12	20240805	67800	-75.83	20240524	12220	34.12	20240805	1.13	N	145170	500	45 억		21386	N	N	0	N	00	N
90	20240814	160819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16140	-60	5	-0.37	5320030750	324533	19.37	16200	16910	15930	21050	11340	16200	16393.54	0.12	0	9681	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1465	133.39	1.10	12	3.57	121.00	14609.00	67800	20240524	-76.19	12220	20240805	32.08	67800	-76.19	20240524	12220	32.08	20240805	67800	-76.19	20240524	12220	32.08	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
91	20240814	150821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16230	30	2	0.19	5147807900	313882	18.74	16200	16910	15930	21050	11340	16200	16400.51	0.12	0	9530	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1474	134.13	1.11	12	3.46	121.00	14609.00	67800	20240524	-76.06	12220	20240805	32.82	67800	-76.06	20240524	12220	32.82	20240805	67800	-76.06	20240524	12220	32.82	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
92	20240814	140825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16190	-10	5	-0.06	4842733930	295080	17.62	16200	16910	15930	21050	11340	16200	16411.65	0.12	0	7811	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1470	133.80	1.11	12	3.25	121.00	14609.00	67800	20240524	-76.12	12220	20240805	32.49	67800	-76.12	20240524	12220	32.49	20240805	67800	-76.12	20240524	12220	32.49	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
93	20240814	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16270	70	2	0.43	4513773850	274783	16.40	16200	16910	15930	21050	11340	16200	16426.75	0.12	0	5376	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1477	134.46	1.11	12	3.03	121.00	14609.00	67800	20240524	-76.00	12220	20240805	33.14	67800	-76.00	20240524	12220	33.14	20240805	67800	-76.00	20240524	12220	33.14	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
94	20240814	120817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16570	370	2	2.28	4172814730	253870	15.16	16200	16910	15930	21050	11340	16200	16436.89	0.12	0	3505	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1505	136.94	1.13	12	2.80	121.00	14609.00	67800	20240524	-75.56	12220	20240805	35.60	67800	-75.56	20240524	12220	35.60	20240805	67800	-75.56	20240524	12220	35.60	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
95	20240814	110813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16430	230	2	1.42	3916103500	238265	14.22	16200	16910	15930	21050	11340	16200	16435.99	0.12	0	-1232	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1492	135.79	1.12	12	2.62	121.00	14609.00	67800	20240524	-75.77	12220	20240805	34.45	67800	-75.77	20240524	12220	34.45	20240805	67800	-75.77	20240524	12220	34.45	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
96	20240814	100813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16500	300	2	1.85	3566577890	216921	12.95	16200	16910	15930	21050	11340	16200	16441.92	0.12	0	-4516	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1498	136.36	1.13	12	2.39	121.00	14609.00	67800	20240524	-75.66	12220	20240805	35.02	67800	-75.66	20240524	12220	35.02	20240805	67800	-75.66	20240524	12220	35.02	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
97	20240814	090846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16290	90	2	0.56	617077410	38039	2.27	16200	16420	15930	21050	11340	16200	16222.28	0.12	0	10903	19620	17910	16970	15260	14320	17440	14790	45	4850	500	11340	10	1	9079834	1479	134.63	1.12	12	0.42	121.00	14609.00	67800	20240524	-75.97	12220	20240805	33.31	67800	-75.97	20240524	12220	33.31	20240805	67800	-75.97	20240524	12220	33.31	20240805	1.04	N	145170	500	45 억		10954	N	N	0	N	00	N
98	20240813	160805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16200	-220	5	-1.34	29219738210	1666603	98.06	17120	18680	16030	21300	11500	16420	17532.96	1.03	0	-84379	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1471	133.88	1.11	12	18.35	121.00	14609.00	67800	20240524	-76.11	12220	20240805	32.57	67800	-76.11	20240524	12220	32.57	20240805	67800	-76.11	20240524	12220	32.57	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
99	20240813	150811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16060	-360	5	-2.19	28834967220	1642723	96.66	17120	18680	16050	21300	11500	16420	17553.15	1.03	0	-90864	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1458	132.73	1.10	12	18.09	121.00	14609.00	67800	20240524	-76.31	12220	20240805	31.42	67800	-76.31	20240524	12220	31.42	20240805	67800	-76.31	20240524	12220	31.42	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
100	20240813	140812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16180	-240	5	-1.46	28015700710	1592030	93.67	17120	18680	16090	21300	11500	16420	17597.47	1.03	0	-97661	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1469	133.72	1.11	12	17.53	121.00	14609.00	67800	20240524	-76.14	12220	20240805	32.41	67800	-76.14	20240524	12220	32.41	20240805	67800	-76.14	20240524	12220	32.41	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
101	20240813	130812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16690	270	2	1.64	26668114360	1509848	88.84	17120	18680	16500	21300	11500	16420	17662.78	1.03	0	-96020	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1515	137.93	1.14	12	16.63	121.00	14609.00	67800	20240524	-75.38	12220	20240805	36.58	67800	-75.38	20240524	12220	36.58	20240805	67800	-75.38	20240524	12220	36.58	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
102	20240813	120807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16720	300	2	1.83	26184814970	1481058	87.15	17120	18680	16500	21300	11500	16420	17679.80	1.03	0	-91372	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1518	138.18	1.14	12	16.31	121.00	14609.00	67800	20240524	-75.34	12220	20240805	36.82	67800	-75.34	20240524	12220	36.82	20240805	67800	-75.34	20240524	12220	36.82	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
103	20240813	110805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16670	250	2	1.52	25164123360	1419710	83.54	17120	18680	16660	21300	11500	16420	17724.83	1.03	0	-90557	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1514	137.77	1.14	12	15.64	121.00	14609.00	67800	20240524	-75.41	12220	20240805	36.42	67800	-75.41	20240524	12220	36.42	20240805	67800	-75.41	20240524	12220	36.42	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
104	20240813	100807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	17250	830	2	5.05	22319180540	1252251	73.68	17120	18680	17010	21300	11500	16420	17823.25	1.03	0	-71035	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1566	142.56	1.18	12	13.79	121.00	14609.00	67800	20240524	-74.56	12220	20240805	41.16	67800	-74.56	20240524	12220	41.16	20240805	67800	-74.56	20240524	12220	41.16	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
105	20240813	090811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18400	1980	2	12.06	11118123170	619992	36.48	17120	18680	17120	21300	11500	16420	17932.69	1.03	0	-2167	18193	17306	15793	14906	13393	17750	15350	45	4880	500	11490	10	1	9079834	1671	152.07	1.26	12	6.83	121.00	14609.00	67800	20240524	-72.86	12220	20240805	50.57	67800	-72.86	20240524	12220	50.57	20240805	67800	-72.86	20240524	12220	50.57	20240805	1.09	N	145170	500	45 억		93258	N	N	0	N	00	N
106	20240812	160800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16420	2010	2	13.95	26746391770	1673110	813.71	14280	16680	14280	18730	10090	14410	15985.06	0.61	0	40590	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1491	135.70	1.12	12	18.43	121.00	14609.00	67800	20240524	-75.78	12220	20240805	34.37	67800	-75.78	20240524	12220	34.37	20240805	67800	-75.78	20240524	12220	34.37	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
107	20240812	150802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16320	1910	2	13.25	25499981150	1597140	776.76	14280	16680	14280	18730	10090	14410	15966.03	0.61	0	44672	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1482	134.88	1.12	12	17.59	121.00	14609.00	67800	20240524	-75.93	12220	20240805	33.55	67800	-75.93	20240524	12220	33.55	20240805	67800	-75.93	20240524	12220	33.55	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
108	20240812	140802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15850	1440	2	9.99	21302745190	1338774	651.11	14280	16680	14280	18730	10090	14410	15912.13	0.61	0	-17649	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1439	130.99	1.08	12	14.74	121.00	14609.00	67800	20240524	-76.62	12220	20240805	29.71	67800	-76.62	20240524	12220	29.71	20240805	67800	-76.62	20240524	12220	29.71	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
109	20240812	130758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15750	1340	2	9.30	18540963050	1165365	566.77	14280	16680	14280	18730	10090	14410	15910.01	0.61	0	-23791	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1430	130.17	1.08	12	12.83	121.00	14609.00	67800	20240524	-76.77	12220	20240805	28.89	67800	-76.77	20240524	12220	28.89	20240805	67800	-76.77	20240524	12220	28.89	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
110	20240812	120757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15240	830	2	5.76	5115433320	338548	164.65	14280	15660	14280	18730	10090	14410	15109.93	0.61	0	35816	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1384	125.95	1.04	12	3.73	121.00	14609.00	67800	20240524	-77.52	12220	20240805	24.71	67800	-77.52	20240524	12220	24.71	20240805	67800	-77.52	20240524	12220	24.71	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
111	20240812	110800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15370	960	2	6.66	4441947370	294354	143.16	14280	15660	14280	18730	10090	14410	15090.50	0.61	0	27030	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1396	127.02	1.05	12	3.24	121.00	14609.00	67800	20240524	-77.33	12220	20240805	25.78	67800	-77.33	20240524	12220	25.78	20240805	67800	-77.33	20240524	12220	25.78	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
112	20240812	100754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	15060	650	2	4.51	1828804230	123085	59.86	14280	15200	14280	18730	10090	14410	14858.07	0.61	0	12198	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1367	124.46	1.03	12	1.36	121.00	14609.00	67800	20240524	-77.79	12220	20240805	23.24	67800	-77.79	20240524	12220	23.24	20240805	67800	-77.79	20240524	12220	23.24	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
113	20240812	090752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14730	320	2	2.22	236882490	16290	7.92	14280	14780	14280	18730	10090	14410	14541.62	0.61	0	4945	15203	14806	14553	14156	13903	15005	14355	45	4320	500	10080	10	1	9079834	1337	121.74	1.01	12	0.18	121.00	14609.00	67800	20240524	-78.27	12220	20240805	20.54	67800	-78.27	20240524	12220	20.54	20240805	67800	-78.27	20240524	12220	20.54	20240805	1.02	N	145170	500	45 억		55356	N	N	0	N	00	N
114	20240809	160749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14410	150	2	1.05	2975872110	203463	43.89	14300	14950	14300	18530	9990	14260	14626.44	0.39	0	19910	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1308	119.09	0.99	12	2.24	121.00	14609.00	67800	20240524	-78.75	12220	20240805	17.92	67800	-78.75	20240524	12220	17.92	20240805	67800	-78.75	20240524	12220	17.92	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
115	20240809	150807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14480	220	2	1.54	2818880020	192582	41.54	14300	14950	14300	18530	9990	14260	14637.48	0.39	0	15611	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1315	119.67	0.99	12	2.12	121.00	14609.00	67800	20240524	-78.64	12220	20240805	18.49	67800	-78.64	20240524	12220	18.49	20240805	67800	-78.64	20240524	12220	18.49	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
116	20240809	140808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14390	130	2	0.91	2622709030	178989	38.61	14300	14950	14300	18530	9990	14260	14653.11	0.39	0	11867	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1307	118.93	0.99	12	1.97	121.00	14609.00	67800	20240524	-78.78	12220	20240805	17.76	67800	-78.78	20240524	12220	17.76	20240805	67800	-78.78	20240524	12220	17.76	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
117	20240809	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14620	360	2	2.52	2442006150	166485	35.91	14300	14950	14300	18530	9990	14260	14668.25	0.39	0	13320	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1327	120.83	1.00	12	1.83	121.00	14609.00	67800	20240524	-78.44	12220	20240805	19.64	67800	-78.44	20240524	12220	19.64	20240805	67800	-78.44	20240524	12220	19.64	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
118	20240809	120803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14530	270	2	1.89	2296573270	156505	33.76	14300	14950	14300	18530	9990	14260	14674.37	0.39	0	10185	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1319	120.08	0.99	12	1.72	121.00	14609.00	67800	20240524	-78.57	12220	20240805	18.90	67800	-78.57	20240524	12220	18.90	20240805	67800	-78.57	20240524	12220	18.90	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
119	20240809	110757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14500	240	2	1.68	2136422010	145425	31.37	14300	14950	14300	18530	9990	14260	14691.16	0.39	0	10518	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1317	119.83	0.99	12	1.60	121.00	14609.00	67800	20240524	-78.61	12220	20240805	18.66	67800	-78.61	20240524	12220	18.66	20240805	67800	-78.61	20240524	12220	18.66	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
120	20240809	100805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14770	510	2	3.58	1208986340	82241	17.74	14300	14950	14300	18530	9990	14260	14701.03	0.39	0	24870	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1341	122.07	1.01	12	0.91	121.00	14609.00	67800	20240524	-78.22	12220	20240805	20.87	67800	-78.22	20240524	12220	20.87	20240805	67800	-78.22	20240524	12220	20.87	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
121	20240809	090758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14840	580	2	4.07	361782410	24771	5.34	14300	14870	14300	18530	9990	14260	14606.38	0.39	0	8439	16013	15136	14283	13406	12553	15575	13845	45	4270	500	9980	10	1	9079834	1347	122.64	1.02	12	0.27	121.00	14609.00	67800	20240524	-78.11	12220	20240805	21.44	67800	-78.11	20240524	12220	21.44	20240805	67800	-78.11	20240524	12220	21.44	20240805	1.05	N	145170	500	45 억		35206	N	N	0	N	00	N
122	20240808	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14260	200	2	1.42	6729570270	461292	45.31	13500	15160	13430	18270	9850	14060	14589.28	0.53	0	-13357	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1295	117.85	0.98	12	5.08	121.00	14609.00	67800	20240524	-78.97	12220	20240805	16.69	67800	-78.97	20240524	12220	16.69	20240805	67800	-78.97	20240524	12220	16.69	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
123	20240808	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14110	50	2	0.36	6625209400	453948	44.59	13500	15160	13430	18270	9850	14060	14594.65	0.53	0	-15350	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1281	116.61	0.97	12	5.00	121.00	14609.00	67800	20240524	-79.19	12220	20240805	15.47	67800	-79.19	20240524	12220	15.47	20240805	67800	-79.19	20240524	12220	15.47	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
124	20240808	140756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14260	200	2	1.42	6364448630	435553	42.79	13500	15160	13430	18270	9850	14060	14612.35	0.53	0	-18002	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1295	117.85	0.98	12	4.80	121.00	14609.00	67800	20240524	-78.97	12220	20240805	16.69	67800	-78.97	20240524	12220	16.69	20240805	67800	-78.97	20240524	12220	16.69	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
125	20240808	130756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14410	350	2	2.49	6138103450	419650	41.22	13500	15160	13430	18270	9850	14060	14626.73	0.53	0	-24804	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1308	119.09	0.99	12	4.62	121.00	14609.00	67800	20240524	-78.75	12220	20240805	17.92	67800	-78.75	20240524	12220	17.92	20240805	67800	-78.75	20240524	12220	17.92	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
126	20240808	120800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14450	390	2	2.77	5973359180	408186	40.10	13500	15160	13430	18270	9850	14060	14633.92	0.53	0	-26311	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1312	119.42	0.99	12	4.50	121.00	14609.00	67800	20240524	-78.69	12220	20240805	18.25	67800	-78.69	20240524	12220	18.25	20240805	67800	-78.69	20240524	12220	18.25	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
127	20240808	110754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14510	450	2	3.20	5555117130	379089	37.24	13500	15160	13430	18270	9850	14060	14653.87	0.53	0	-25630	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1317	119.92	0.99	12	4.18	121.00	14609.00	67800	20240524	-78.60	12220	20240805	18.74	67800	-78.60	20240524	12220	18.74	20240805	67800	-78.60	20240524	12220	18.74	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
128	20240808	100752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14240	180	2	1.28	1076304510	75883	7.45	13500	14560	13430	18270	9850	14060	14183.75	0.53	0	16161	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1293	117.69	0.97	12	0.84	121.00	14609.00	67800	20240524	-79.00	12220	20240805	16.53	67800	-79.00	20240524	12220	16.53	20240805	67800	-79.00	20240524	12220	16.53	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
129	20240808	090749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13940	-120	5	-0.85	217013580	15722	1.54	13500	14050	13430	18270	9850	14060	13803.08	0.53	0	7162	16740	15400	14400	13060	12060	16070	13730	45	4210	500	9840	10	1	9079834	1266	115.21	0.95	12	0.17	121.00	14609.00	67800	20240524	-79.44	12220	20240805	14.08	67800	-79.44	20240524	12220	14.08	20240805	67800	-79.44	20240524	12220	14.08	20240805	1.17	N	145170	500	45 억		48563	N	N	0	N	00	N
130	20240807	160735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14060	730	2	5.48	15004094180	1011965	519.52	13440	15740	13400	17320	9340	13330	14827.32	0.87	0	-30890	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1277	116.20	0.96	12	11.15	121.00	14609.00	67800	20240524	-79.26	12220	20240805	15.06	67800	-79.26	20240524	12220	15.06	20240805	67800	-79.26	20240524	12220	15.06	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
131	20240807	150747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14130	800	2	6.00	14706708340	990873	508.69	13440	15740	13400	17320	9340	13330	14842.28	0.87	0	-35284	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1283	116.78	0.97	12	10.91	121.00	14609.00	67800	20240524	-79.16	12220	20240805	15.63	67800	-79.16	20240524	12220	15.63	20240805	67800	-79.16	20240524	12220	15.63	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
132	20240807	140752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14420	1090	2	8.18	14136033620	950796	488.11	13440	15740	13400	17320	9340	13330	14867.69	0.87	0	-41841	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1309	119.17	0.99	12	10.47	121.00	14609.00	67800	20240524	-78.73	12220	20240805	18.00	67800	-78.73	20240524	12220	18.00	20240805	67800	-78.73	20240524	12220	18.00	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
133	20240807	130747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14440	1110	2	8.33	13437335030	902200	463.17	13440	15740	13400	17320	9340	13330	14894.08	0.87	0	-51970	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1311	119.34	0.99	12	9.94	121.00	14609.00	67800	20240524	-78.70	12220	20240805	18.17	67800	-78.70	20240524	12220	18.17	20240805	67800	-78.70	20240524	12220	18.17	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
134	20240807	120750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14430	1100	2	8.25	10501494900	701047	359.90	13440	15740	13400	17320	9340	13330	14979.89	0.87	0	-53687	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1310	119.26	0.99	12	7.72	121.00	14609.00	67800	20240524	-78.72	12220	20240805	18.09	67800	-78.72	20240524	12220	18.09	20240805	67800	-78.72	20240524	12220	18.09	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
135	20240807	110748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14120	790	2	5.93	1159544400	83301	42.76	13440	14280	13400	17320	9340	13330	13920.41	0.87	0	13597	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1282	116.69	0.97	12	0.92	121.00	14609.00	67800	20240524	-79.17	12220	20240805	15.55	67800	-79.17	20240524	12220	15.55	20240805	67800	-79.17	20240524	12220	15.55	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
136	20240807	100741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	14090	760	2	5.70	990112880	71207	36.56	13440	14280	13400	17320	9340	13330	13905.25	0.87	0	11684	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1279	116.45	0.96	12	0.78	121.00	14609.00	67800	20240524	-79.22	12220	20240805	15.30	67800	-79.22	20240524	12220	15.30	20240805	67800	-79.22	20240524	12220	15.30	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
137	20240807	090809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13490	160	2	1.20	128999630	9571	4.91	13440	13650	13400	17320	9340	13330	13479.22	0.87	0	1203	14483	13906	13303	12726	12123	14195	13015	45	3990	500	9330	10	1	9079834	1225	111.49	0.92	12	0.11	121.00	14609.00	67800	20240524	-80.10	12220	20240805	10.39	67800	-80.10	20240524	12220	10.39	20240805	67800	-80.10	20240524	12220	10.39	20240805	1.10	N	145170	500	45 억		79380	N	N	0	N	00	N
138	20240806	160733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13330	480	2	3.74	2572128460	191081	29.54	12700	13880	12700	16700	9000	12850	13462.41	0.41	0	49816	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1210	110.17	0.91	12	2.10	121.00	14609.00	67800	20240524	-80.34	12220	20240805	9.08	67800	-80.34	20240524	12220	9.08	20240805	67800	-80.34	20240524	12220	9.08	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
139	20240806	150745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13510	660	2	5.14	2368271960	175858	27.19	12700	13880	12700	16700	9000	12850	13467.07	0.41	0	49413	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1227	111.65	0.92	12	1.94	121.00	14609.00	67800	20240524	-80.07	12220	20240805	10.56	67800	-80.07	20240524	12220	10.56	20240805	67800	-80.07	20240524	12220	10.56	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
140	20240806	140741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13470	620	2	4.82	2140462860	159007	24.58	12700	13880	12700	16700	9000	12850	13461.56	0.41	0	43425	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1223	111.32	0.92	12	1.75	121.00	14609.00	67800	20240524	-80.13	12220	20240805	10.23	67800	-80.13	20240524	12220	10.23	20240805	67800	-80.13	20240524	12220	10.23	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
141	20240806	130743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13680	830	2	6.46	1894022370	140862	21.78	12700	13880	12700	16700	9000	12850	13446.08	0.41	0	43192	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1242	113.06	0.94	12	1.55	121.00	14609.00	67800	20240524	-79.82	12220	20240805	11.95	67800	-79.82	20240524	12220	11.95	20240805	67800	-79.82	20240524	12220	11.95	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
142	20240806	120744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13540	690	2	5.37	1710123680	127406	19.70	12700	13880	12700	16700	9000	12850	13422.77	0.41	0	38620	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1229	111.90	0.93	12	1.40	121.00	14609.00	67800	20240524	-80.03	12220	20240805	10.80	67800	-80.03	20240524	12220	10.80	20240805	67800	-80.03	20240524	12220	10.80	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
143	20240806	110734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13400	550	2	4.28	1639781670	122202	18.89	12700	13880	12700	16700	9000	12850	13418.76	0.41	0	38067	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1217	110.74	0.92	12	1.35	121.00	14609.00	67800	20240524	-80.24	12220	20240805	9.66	67800	-80.24	20240524	12220	9.66	20240805	67800	-80.24	20240524	12220	9.66	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
144	20240806	100735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13850	1000	2	7.78	1287121120	96032	14.85	12700	13880	12700	16700	9000	12850	13403.23	0.41	0	33374	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1258	114.46	0.95	12	1.06	121.00	14609.00	67800	20240524	-79.57	12220	20240805	13.34	67800	-79.57	20240524	12220	13.34	20240805	67800	-79.57	20240524	12220	13.34	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
145	20240806	090738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	13150	300	2	2.33	307149240	23605	3.65	12700	13340	12700	16700	9000	12850	13012.26	0.41	0	1130	16670	14760	13490	11580	10310	14125	10945	45	3850	500	8990	10	1	9079834	1194	108.68	0.90	12	0.26	121.00	14609.00	67800	20240524	-80.60	12220	20240805	7.61	67800	-80.60	20240524	12220	7.61	20240805	67800	-80.60	20240524	12220	7.61	20240805	0.96	N	145170	500	45 억		37267	N	N	0	N	00	N
146	20240805	160725	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	12850	-2570	5	-16.67	8864094680	643268	337.72	14930	15400	12220	20000	10800	15420	13780.77	1.36	0	-18869	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1167	106.20	0.88	12	7.08	121.00	14609.00	67800	20240524	-81.05	12220	20240805	5.16	67800	-81.05	20240524	12220	5.16	20240805	67800	-81.05	20240524	12220	5.16	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
147	20240805	150738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	12660	-2760	5	-17.90	8622712150	624361	327.79	14930	15400	12220	20000	10800	15420	13810.39	1.36	0	-23385	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1150	104.63	0.87	12	6.88	121.00	14609.00	67800	20240524	-81.33	12220	20240805	3.60	67800	-81.33	20240524	12220	3.60	20240805	67800	-81.33	20240524	12220	3.60	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
148	20240805	140739	58	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	13160	-2260	5	-14.66	7762151290	556889	292.37	14930	15400	13140	20000	10800	15420	13938.35	1.36	0	-32657	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1195	108.76	0.90	12	6.13	121.00	14609.00	67800	20240524	-80.59	13140	20240805	0.15	67800	-80.59	20240524	13140	0.15	20240805	67800	-80.59	20240524	13140	0.15	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
149	20240805	130737	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	13500	-1920	5	-12.45	7292147400	521652	273.87	14930	15400	13440	20000	10800	15420	13978.88	1.36	0	-39141	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1226	111.57	0.92	12	5.75	121.00	14609.00	67800	20240524	-80.09	13440	20240805	0.45	67800	-80.09	20240524	13440	0.45	20240805	67800	-80.09	20240524	13440	0.45	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
150	20240805	120732	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	13520	-1900	5	-12.32	6859953590	489655	257.07	14930	15400	13490	20000	10800	15420	14009.70	1.36	0	-39790	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1228	111.74	0.93	12	5.39	121.00	14609.00	67800	20240524	-80.06	13490	20240805	0.22	67800	-80.06	20240524	13490	0.22	20240805	67800	-80.06	20240524	13490	0.22	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
151	20240805	110732	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	13670	-1750	5	-11.35	5297256050	374731	196.74	14930	15400	13580	20000	10800	15420	14136.07	1.36	0	-23576	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1241	112.98	0.94	12	4.13	121.00	14609.00	67800	20240524	-79.84	13580	20240805	0.66	67800	-79.84	20240524	13580	0.66	20240805	67800	-79.84	20240524	13580	0.66	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
152	20240805	100732	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	14250	-1170	5	-7.59	1415930700	97472	51.17	14930	15400	14200	20000	10800	15420	14526.31	1.36	0	554	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1294	117.77	0.98	12	1.07	121.00	14609.00	67800	20240524	-78.98	14200	20240805	0.35	67800	-78.98	20240524	14200	0.35	20240805	67800	-78.98	20240524	14200	0.35	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
153	20240805	090726	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	14490	-930	5	-6.03	561986480	37932	19.91	14930	15400	14490	20000	10800	15420	14815.23	1.36	0	1120	16713	16066	15743	15096	14773	15905	14935	45	4580	500	10790	10	1	9079834	1316	119.75	0.99	12	0.42	121.00	14609.00	67800	20240524	-78.63	14490	20240805	0.00	67800	-78.63	20240524	14490	0.00	20240805	67800	-78.63	20240524	14490	0.00	20240805	1.00	N	145170	500	45 억		123799	N	N	0	N	00	N
154	20240802	160719	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15420	-1280	5	-7.66	2975436610	188499	110.69	16200	16390	15420	21700	11690	16700	15785.26	2.10	0	-41526	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1400	127.44	1.06	12	2.08	121.00	14609.00	67800	20240524	-77.26	15420	20240802	0.00	67800	-77.26	20240524	15420	0.00	20240802	67800	-77.26	20240524	15420	0.00	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
155	20240802	150719	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15430	-1270	5	-7.60	2760615930	174578	102.52	16200	16390	15430	21700	11690	16700	15813.08	2.10	0	-39949	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1401	127.52	1.06	12	1.92	121.00	14609.00	67800	20240524	-77.24	15430	20240802	0.00	67800	-77.24	20240524	15430	0.00	20240802	67800	-77.24	20240524	15430	0.00	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
156	20240802	140722	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15580	-1120	5	-6.71	2386760250	150472	88.36	16200	16390	15560	21700	11690	16700	15861.82	2.10	0	-37489	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1415	128.76	1.07	12	1.66	121.00	14609.00	67800	20240524	-77.02	15560	20240802	0.13	67800	-77.02	20240524	15560	0.13	20240802	67800	-77.02	20240524	15560	0.13	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
157	20240802	130720	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15710	-990	5	-5.93	2091459960	131590	77.27	16200	16390	15690	21700	11690	16700	15893.76	2.10	0	-31618	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1426	129.83	1.08	12	1.45	121.00	14609.00	67800	20240524	-76.83	15690	20240802	0.13	67800	-76.83	20240524	15690	0.13	20240802	67800	-76.83	20240524	15690	0.13	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
158	20240802	120721	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15770	-930	5	-5.57	1858101990	116760	68.56	16200	16390	15740	21700	11690	16700	15913.86	2.10	0	-27138	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1432	130.33	1.08	12	1.29	121.00	14609.00	67800	20240524	-76.74	15740	20240802	0.19	67800	-76.74	20240524	15740	0.19	20240802	67800	-76.74	20240524	15740	0.19	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
159	20240802	110722	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15820	-880	5	-5.27	1430529100	89727	52.69	16200	16390	15780	21700	11690	16700	15943.13	2.10	0	-19706	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1436	130.74	1.08	12	0.99	121.00	14609.00	67800	20240524	-76.67	15780	20240802	0.25	67800	-76.67	20240524	15780	0.25	20240802	67800	-76.67	20240524	15780	0.25	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
160	20240802	100717	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	15810	-890	5	-5.33	1144286500	71633	42.06	16200	16390	15790	21700	11690	16700	15974.29	2.10	0	-15939	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1436	130.66	1.08	12	0.79	121.00	14609.00	67800	20240524	-76.68	15790	20240802	0.13	67800	-76.68	20240524	15790	0.13	20240802	67800	-76.68	20240524	15790	0.13	20240802	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
161	20240802	090723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16160	-540	5	-3.23	203646800	12569	7.38	16200	16390	16080	21700	11690	16700	16202.31	2.10	0	-1468	17906	17302	16826	16222	15746	17605	16525	45	5000	500	11690	10	1	9079834	1467	133.55	1.11	12	0.14	121.00	14609.00	67800	20240524	-76.17	15880	20240731	1.76	67800	-76.17	20240524	15880	1.76	20240731	67800	-76.17	20240524	15880	1.76	20240731	0.94	N	145170	500	45 억		190358	N	N	0	N	00	N
162	20240801	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16700	200	2	1.21	2857124390	168446	91.15	16350	17430	16350	21450	11550	16500	16961.86	2.04	0	27367	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1516	138.02	1.14	12	1.86	121.00	14609.00	67800	20240524	-75.37	15880	20240731	5.16	67800	-75.37	20240524	15880	5.16	20240731	67800	-75.37	20240524	15880	5.16	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
163	20240801	150736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16790	290	2	1.76	2763089970	162824	88.11	16350	17430	16350	21450	11550	16500	16969.82	2.04	0	26562	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1525	138.76	1.15	12	1.79	121.00	14609.00	67800	20240524	-75.24	15880	20240731	5.73	67800	-75.24	20240524	15880	5.73	20240731	67800	-75.24	20240524	15880	5.73	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
164	20240801	140729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16830	330	2	2.00	2603373900	153320	82.96	16350	17430	16350	21450	11550	16500	16980.03	2.04	0	26854	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1528	139.09	1.15	12	1.69	121.00	14609.00	67800	20240524	-75.18	15880	20240731	5.98	67800	-75.18	20240524	15880	5.98	20240731	67800	-75.18	20240524	15880	5.98	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
165	20240801	130719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16960	460	2	2.79	2508287170	147680	79.91	16350	17430	16350	21450	11550	16500	16984.64	2.04	0	28162	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1540	140.17	1.16	12	1.63	121.00	14609.00	67800	20240524	-74.99	15880	20240731	6.80	67800	-74.99	20240524	15880	6.80	20240731	67800	-74.99	20240524	15880	6.80	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
166	20240801	120724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16950	450	2	2.73	2306242550	135735	73.45	16350	17430	16350	21450	11550	16500	16990.81	2.04	0	23310	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1539	140.08	1.16	12	1.49	121.00	14609.00	67800	20240524	-75.00	15880	20240731	6.74	67800	-75.00	20240524	15880	6.74	20240731	67800	-75.00	20240524	15880	6.74	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
167	20240801	110723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16910	410	2	2.48	2139393700	125840	68.09	16350	17430	16350	21450	11550	16500	17000.94	2.04	0	26099	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1535	139.75	1.16	12	1.39	121.00	14609.00	67800	20240524	-75.06	15880	20240731	6.49	67800	-75.06	20240524	15880	6.49	20240731	67800	-75.06	20240524	15880	6.49	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
168	20240801	100719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16990	490	2	2.97	1852853620	108939	58.95	16350	17430	16350	21450	11550	16500	17008.22	2.04	0	24765	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1543	140.41	1.16	12	1.20	121.00	14609.00	67800	20240524	-74.94	15880	20240731	6.99	67800	-74.94	20240524	15880	6.99	20240731	67800	-74.94	20240524	15880	6.99	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N
169	20240801	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	16820	320	2	1.94	385297260	23026	12.46	16350	17030	16350	21450	11550	16500	16733.24	2.04	0	6048	16913	16706	16293	16086	15673	16810	16190	45	4950	500	11550	10	1	9079834	1527	139.01	1.15	12	0.25	121.00	14609.00	67800	20240524	-75.19	15880	20240731	5.92	67800	-75.19	20240524	15880	5.92	20240731	67800	-75.19	20240524	15880	5.92	20240731	0.86	N	145170	500	45 억		185501	N	N	0	N	00	N